65,800€
-1,72%
Echtzeit-Aktienkurs Rieter Holding AG
Bid:
Ask:
Aktienkurse zur Rieter Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 66,75 | 67,05 | 64,75 | 65,85 | -1,64% | - |
| 31.07.2025 | 67,40 | 67,95 | 66,40 | 66,95 | -0,81% | - |
| 30.07.2025 | 68,30 | 68,95 | 67,30 | 67,50 | -1,24% | - |
| 29.07.2025 | 70,05 | 71,00 | 68,10 | 68,35 | -2,50% | 37,00 |
| 28.07.2025 | 71,35 | 72,55 | 69,80 | 70,10 | -0,92% | - |
| 25.07.2025 | 71,80 | 72,00 | 70,10 | 70,75 | -1,46% | - |
| 24.07.2025 | 73,05 | 73,15 | 70,70 | 71,80 | -1,71% | - |
| 23.07.2025 | 71,55 | 73,30 | 71,35 | 73,05 | 1,95% | - |
| 22.07.2025 | 71,60 | 72,90 | 70,65 | 71,65 | -0,07% | - |
| 21.07.2025 | 72,90 | 73,80 | 71,60 | 71,70 | -1,65% | - |
| 18.07.2025 | 75,95 | 77,60 | 69,60 | 72,90 | -3,51% | 390,00 |
| 17.07.2025 | 73,85 | 76,00 | 72,95 | 75,55 | 2,44% | - |
| 16.07.2025 | 74,00 | 74,70 | 72,75 | 73,75 | -0,34% | - |
| 15.07.2025 | 74,90 | 76,30 | 73,90 | 74,00 | -1,33% | - |
| 14.07.2025 | 73,85 | 75,35 | 73,25 | 75,00 | 0,47% | - |
| 11.07.2025 | 74,90 | 75,15 | 73,75 | 74,65 | -0,47% | - |
| 10.07.2025 | 74,70 | 75,40 | 74,10 | 75,00 | 0,40% | - |
| 09.07.2025 | 73,90 | 74,70 | 73,30 | 74,70 | 1,22% | - |
| 08.07.2025 | 72,90 | 74,00 | 71,85 | 73,80 | 1,17% | - |
| 07.07.2025 | 73,85 | 74,25 | 72,55 | 72,95 | -1,29% | - |
| 04.07.2025 | 74,45 | 75,00 | 72,90 | 73,90 | -0,61% | - |
| 03.07.2025 | 74,45 | 76,80 | 74,35 | 74,35 | -0,13% | - |
| 02.07.2025 | 72,90 | 74,70 | 72,70 | 74,45 | 2,13% | - |
| 01.07.2025 | 73,05 | 73,15 | 71,65 | 72,90 | -0,27% | - |
| 30.06.2025 | 74,05 | 74,50 | 72,85 | 73,10 | -1,15% | - |
| 27.06.2025 | 74,15 | 76,75 | 73,75 | 73,95 | -0,40% | - |
| 26.06.2025 | 73,80 | 74,45 | 73,45 | 74,25 | 0,75% | - |
| 25.06.2025 | 77,00 | 77,45 | 73,60 | 73,70 | -4,16% | - |
| 24.06.2025 | 76,35 | 78,55 | 75,85 | 76,90 | 1,52% | - |
| 23.06.2025 | 76,40 | 79,25 | 75,65 | 75,75 | -0,85% | - |
| 20.06.2025 | 75,40 | 79,10 | 75,35 | 76,40 | 1,33% | 79,00 |
| 19.06.2025 | 77,70 | 77,70 | 74,90 | 75,40 | -2,96% | - |
| 18.06.2025 | 79,40 | 80,65 | 77,45 | 77,70 | -2,14% | - |
| 17.06.2025 | 80,55 | 81,65 | 79,35 | 79,40 | -1,43% | - |
| 16.06.2025 | 79,10 | 81,30 | 79,10 | 80,55 | 1,96% | - |
| 13.06.2025 | 81,90 | 82,20 | 78,30 | 79,00 | -3,54% | - |
| 12.06.2025 | 83,15 | 83,65 | 81,15 | 81,90 | -1,50% | - |
| 11.06.2025 | 83,15 | 84,55 | 82,90 | 83,15 | -0,36% | - |
| 10.06.2025 | 81,95 | 83,75 | 81,45 | 83,45 | 2,33% | - |
| 09.06.2025 | 81,55 | 81,75 | 81,40 | 81,55 | -0,24% | - |
| 06.06.2025 | 79,75 | 82,10 | 79,75 | 81,75 | 2,70% | - |
| 05.06.2025 | 79,85 | 81,15 | 79,05 | 79,60 | -0,31% | - |
| 04.06.2025 | 79,95 | 80,70 | 79,30 | 79,85 | -0,06% | - |
| 03.06.2025 | 81,10 | 81,70 | 78,95 | 79,90 | -1,84% | - |
| 02.06.2025 | 82,00 | 82,90 | 80,75 | 81,40 | -1,21% | - |
| 30.05.2025 | 83,30 | 84,30 | 81,80 | 82,40 | -1,08% | - |
| 29.05.2025 | 84,60 | 84,60 | 82,50 | 83,30 | -0,60% | - |
| 28.05.2025 | 84,15 | 85,80 | 83,65 | 83,80 | -0,42% | - |
| 27.05.2025 | 82,50 | 85,60 | 82,25 | 84,15 | 2,00% | - |
| 26.05.2025 | 82,90 | 83,20 | 82,15 | 82,50 | 0,86% | - |
| 23.05.2025 | 84,55 | 84,60 | 80,95 | 81,80 | -3,14% | - |
| 22.05.2025 | 84,10 | 85,10 | 84,00 | 84,45 | 0,42% | - |
| 21.05.2025 | 85,50 | 85,75 | 83,90 | 84,10 | -1,64% | - |
| 20.05.2025 | 83,85 | 85,95 | 83,00 | 85,50 | 1,73% | - |
| 19.05.2025 | 85,20 | 85,55 | 82,50 | 84,05 | -1,35% | - |
| 16.05.2025 | 85,85 | 86,75 | 84,85 | 85,20 | -0,76% | - |
| 15.05.2025 | 86,50 | 87,30 | 84,85 | 85,85 | -0,75% | - |
| 14.05.2025 | 86,75 | 87,35 | 85,90 | 86,50 | -0,40% | - |
| 13.05.2025 | 84,15 | 86,95 | 83,80 | 86,85 | 3,09% | - |
| 12.05.2025 | 79,50 | 84,25 | 79,50 | 84,25 | 5,97% | 38,00 |
| 09.05.2025 | 82,20 | 83,00 | 78,90 | 79,50 | -3,17% | 30,00 |
| 08.05.2025 | 78,65 | 82,40 | 78,40 | 82,10 | 4,39% | 40,00 |
| 07.05.2025 | 76,70 | 79,15 | 74,45 | 78,65 | 2,88% | 100,00 |
| 06.05.2025 | 76,40 | 76,95 | 72,90 | 76,45 | -0,07% | 150,00 |
| 05.05.2025 | 77,20 | 77,70 | 76,35 | 76,50 | -1,29% | - |
| 02.05.2025 | 75,55 | 77,55 | 74,50 | 77,50 | 3,26% | - |
| 30.04.2025 | 73,05 | 75,05 | 72,85 | 75,05 | 2,74% | - |
| 29.04.2025 | 72,50 | 73,55 | 71,90 | 73,05 | 0,69% | - |
| 28.04.2025 | 74,65 | 74,65 | 71,75 | 72,55 | -2,88% | 100,00 |
| 25.04.2025 | 71,85 | 74,80 | 71,85 | 74,70 | 4,04% | - |
| 24.04.2025 | 70,30 | 71,85 | 69,30 | 71,80 | 1,99% | - |
| 23.04.2025 | 69,55 | 71,55 | 69,15 | 70,40 | 2,92% | - |
| 22.04.2025 | 69,00 | 69,05 | 67,30 | 68,40 | -0,80% | - |
| 17.04.2025 | 69,20 | 70,05 | 68,00 | 68,95 | -0,72% | - |
| 16.04.2025 | 71,20 | 71,20 | 68,70 | 69,45 | -2,46% | - |
| 15.04.2025 | 72,15 | 72,35 | 69,30 | 71,20 | -1,18% | - |
| 14.04.2025 | 68,70 | 72,15 | 68,65 | 72,05 | 4,88% | 150,00 |
| 11.04.2025 | 67,95 | 68,90 | 66,30 | 68,70 | 1,63% | - |
| 10.04.2025 | 66,80 | 70,70 | 65,90 | 67,60 | 2,42% | - |
| 09.04.2025 | 66,05 | 66,60 | 62,05 | 66,00 | -0,75% | - |
| 08.04.2025 | 68,40 | 69,10 | 66,45 | 66,50 | -1,55% | 54,00 |
| 07.04.2025 | 66,50 | 69,70 | 64,40 | 67,55 | -0,81% | - |
| 04.04.2025 | 71,85 | 71,95 | 67,00 | 68,10 | -5,15% | 50,00 |
| 03.04.2025 | 75,10 | 75,10 | 71,80 | 71,80 | -4,39% | 33,00 |
| 02.04.2025 | 76,20 | 76,30 | 73,95 | 75,10 | -1,51% | - |
| 01.04.2025 | 76,50 | 77,00 | 75,60 | 76,25 | -0,65% | - |
| 31.03.2025 | 79,10 | 80,00 | 76,15 | 76,75 | -3,82% | - |
| 28.03.2025 | 82,85 | 83,45 | 79,00 | 79,80 | -3,68% | - |
| 27.03.2025 | 85,80 | 85,80 | 82,80 | 82,85 | -3,44% | - |
| 26.03.2025 | 90,65 | 90,90 | 85,75 | 85,80 | -5,35% | - |
| 25.03.2025 | 87,40 | 91,00 | 83,60 | 90,65 | 3,72% | 2.800,00 |
| 24.03.2025 | 86,55 | 88,15 | 86,40 | 87,40 | 0,98% | - |
| 21.03.2025 | 87,35 | 87,40 | 85,40 | 86,55 | -0,80% | - |
| 20.03.2025 | 88,95 | 91,45 | 85,60 | 87,25 | -1,91% | - |
| 19.03.2025 | 87,95 | 89,05 | 86,40 | 88,95 | 1,14% | - |
| 18.03.2025 | 87,95 | 89,25 | 86,90 | 87,95 | 0,00% | 124,00 |
| 17.03.2025 | 86,10 | 88,60 | 85,75 | 87,95 | 2,15% | - |
| 14.03.2025 | 85,15 | 87,60 | 84,70 | 86,10 | 1,12% | - |
| 13.03.2025 | 89,55 | 89,55 | 81,60 | 85,15 | -4,91% | 50,00 |
| 12.03.2025 | 89,20 | 90,85 | 89,00 | 89,55 | 0,39% | - |